Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.41 37.44 37.28 37.42 91,819 +0.07(+0.20%)
Nov 29, 2012 37.30 37.39 37.16 37.34 150,630 +0.24(+0.64%)
Nov 28, 2012 36.73 37.11 36.42 37.11 120,135 +0.25(+0.68%)
Nov 27, 2012 36.90 37.07 36.83 36.85 297,504 -0.08(-0.21%)
Nov 26, 2012 36.88 36.98 36.73 36.93 295,883 -0.01(-0.02%)
Nov 23, 2012 36.71 36.95 36.70 36.94 81,511 +0.40(+1.08%)
Nov 21, 2012 36.40 36.55 36.32 36.55 95,929 +0.17(+0.48%)
Nov 20, 2012 36.16 36.41 36.09 36.37 313,441 +0.15(+0.42%)
Nov 19, 2012 35.89 36.22 35.89 36.22 143,277 +0.70(+1.96%)
Nov 16, 2012 35.25 35.54 35.03 35.52 319,316 +0.27(+0.78%)
Nov 15, 2012 35.40 35.60 35.06 35.25 471,201 -0.80(-2.22%)
Nov 14, 2012 36.22 36.22 35.39 36.05 443,425 -0.09(-0.25%)
Nov 13, 2012 36.07 36.42 35.98 36.14 187,459 -0.11(-0.30%)
Nov 12, 2012 36.42 36.44 36.20 36.25 225,415 -0.08(-0.23%)
Nov 09, 2012 36.11 36.60 36.05 36.33 175,812 +0.07(+0.19%)
Nov 08, 2012 36.69 36.86 36.26 36.26 146,473 -0.49(-1.34%)
Nov 07, 2012 37.27 37.27 36.57 36.75 195,829 -0.89(-2.35%)
Nov 06, 2012 37.40 37.72 37.38 37.64 355,502 +0.40(+1.08%)
Nov 05, 2012 37.05 37.31 36.92 37.24 633,398 +0.17(+0.47%)
Nov 02, 2012 37.77 37.77 37.05 37.06 297,766 -0.53(-1.41%)
Nov 01, 2012 36.83 37.67 36.68 37.59 198,437 +0.85(+2.31%)
Oct 31, 2012 36.59 36.76 36.41 36.75 140,837 +0.10(+0.27%)
Oct 26, 2012 36.82 36.65 36.65 36.65 282,232 -0.17(-0.45%)
Oct 25, 2012 36.91 37.03 36.49 36.81 403,394 +0.12(+0.33%)
Oct 24, 2012 36.97 36.99 36.65 36.69 96,334 -0.16(-0.42%)
Oct 23, 2012 36.71 36.92 36.42 36.85 117,877 -0.36(-0.96%)
Oct 19, 2012 37.59 37.59 37.08 37.20 121,967 -0.52(-1.37%)
Oct 18, 2012 37.62 37.81 37.57 37.72 198,916 +0.03(+0.08%)
Oct 17, 2012 37.34 37.76 37.32 37.69 82,814 +0.40(+1.06%)
Oct 16, 2012 37.11 37.30 37.05 37.29 54,685 +0.37(+1.00%)
Oct 15, 2012 36.70 36.94 36.54 36.92 148,959 +0.32(+0.88%)
Oct 12, 2012 36.94 36.94 36.52 36.60 100,586 -0.34(-0.92%)
Oct 11, 2012 36.99 37.16 36.93 36.94 83,900 +0.20(+0.53%)
Oct 10, 2012 36.95 36.95 36.68 36.75 75,355 -0.17(-0.45%)
Oct 09, 2012 37.24 37.31 36.89 36.91 123,291 -0.36(-0.98%)
Oct 08, 2012 37.21 37.38 37.16 37.28 472,401 -0.13(-0.34%)
Oct 05, 2012 37.51 37.70 37.32 37.40 112,964 +0.06(+0.16%)
Oct 04, 2012 37.09 37.34 36.97 37.34 123,162 +0.40(+1.07%)
Oct 03, 2012 37.01 37.14 36.75 36.95 161,418 +0.04(+0.11%)
Oct 02, 2012 36.89 36.98 36.75 36.91 365,196 +0.11(+0.31%)
Oct 01, 2012 37.10 37.11 36.57 36.79 168,151 -0.13(-0.36%)
Sep 28, 2012 36.94 37.07 36.75 36.93 137,182 -0.15(-0.40%)
Sep 27, 2012 36.88 37.16 36.75 37.08 97,713 +0.34(+0.93%)
Sep 26, 2012 36.99 37.08 36.60 36.73 114,638 -0.25(-0.68%)
Sep 25, 2012 37.80 37.80 36.96 36.98 212,929 -0.72(-1.90%)
Sep 24, 2012 37.64 37.85 37.60 37.70 137,984 -0.10(-0.28%)
Sep 21, 2012 38.01 38.09 37.79 37.81 125,084 +0.01(+0.02%)
Sep 20, 2012 37.84 37.85 37.57 37.80 83,719 -0.21(-0.56%)
Sep 19, 2012 38.00 38.10 37.90 38.01 109,459 +0.11(+0.30%)
Sep 18, 2012 38.02 38.04 37.83 37.90 172,891 -0.24(-0.64%)
Sep 17, 2012 38.52 38.52 38.10 38.14 247,214 -0.45(-1.16%)
Sep 14, 2012 38.29 38.70 38.29 38.59 271,256 +0.47(+1.23%)
Sep 13, 2012 37.70 38.23 37.49 38.12 129,371 +0.43(+1.15%)
Sep 12, 2012 37.56 37.69 37.44 37.69 119,538 +0.24(+0.64%)
Sep 11, 2012 37.34 37.57 37.31 37.45 524,328 +0.09(+0.24%)
Sep 10, 2012 37.41 37.56 37.34 37.36 290,104 -0.13(-0.34%)
Sep 07, 2012 37.39 37.62 37.33 37.48 194,271 +0.17(+0.45%)
Sep 06, 2012 36.80 37.38 36.80 37.31 371,205 +0.75(+2.05%)
Sep 05, 2012 36.64 36.70 36.47 36.56 302,312 -0.06(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.